Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 60.30 | 60.55 | 59.60 | 60.18 | 201,750 | -0.39(-0.64%) |
Apr 29, 2021 | 61.09 | 61.37 | 60.21 | 60.57 | 98,283 | -0.15(-0.25%) |
Apr 28, 2021 | 60.49 | 60.87 | 59.91 | 60.72 | 97,986 | +0.53(+0.88%) |
Apr 27, 2021 | 60.33 | 60.38 | 59.50 | 60.19 | 91,639 | -0.13(-0.22%) |
Apr 26, 2021 | 61.09 | 61.40 | 59.57 | 60.32 | 146,336 | -0.65(-1.06%) |
Apr 23, 2021 | 59.62 | 61.00 | 58.82 | 60.97 | 186,039 | +1.98(+3.36%) |
Apr 22, 2021 | 60.99 | 61.04 | 57.98 | 58.99 | 230,530 | -1.44(-2.39%) |
Apr 21, 2021 | 59.46 | 60.46 | 59.21 | 60.43 | 124,521 | +1.34(+2.28%) |
Apr 20, 2021 | 58.52 | 59.45 | 58.38 | 59.08 | 141,334 | +0.14(+0.24%) |
Apr 19, 2021 | 59.54 | 59.61 | 58.39 | 58.94 | 94,632 | -0.77(-1.29%) |
Apr 16, 2021 | 60.16 | 60.31 | 59.22 | 59.71 | 113,929 | -0.11(-0.18%) |
Apr 15, 2021 | 59.58 | 59.95 | 59.19 | 59.82 | 92,387 | +0.53(+0.90%) |
Apr 14, 2021 | 58.72 | 59.87 | 58.48 | 59.29 | 81,146 | +0.54(+0.92%) |
Apr 13, 2021 | 59.54 | 59.78 | 58.66 | 58.75 | 128,627 | -0.99(-1.66%) |
Apr 12, 2021 | 58.55 | 59.94 | 58.51 | 59.74 | 105,979 | +0.90(+1.53%) |
Apr 09, 2021 | 58.08 | 58.85 | 57.85 | 58.84 | 135,178 | +0.99(+1.71%) |
Apr 08, 2021 | 57.90 | 58.20 | 57.35 | 57.85 | 173,230 | +0.09(+0.15%) |
Apr 07, 2021 | 58.40 | 58.62 | 57.47 | 57.76 | 100,183 | -0.74(-1.27%) |
Apr 06, 2021 | 59.84 | 59.95 | 58.45 | 58.50 | 116,864 | -1.27(-2.12%) |
Apr 05, 2021 | 60.12 | 60.30 | 59.27 | 59.77 | 135,441 | +0.33(+0.55%) |
Apr 01, 2021 | 58.36 | 59.60 | 58.20 | 59.44 | 101,157 | +1.64(+2.83%) |
Mar 31, 2021 | 57.77 | 58.73 | 57.37 | 57.80 | 233,651 | +0.15(+0.26%) |
Mar 30, 2021 | 58.34 | 58.62 | 57.59 | 57.65 | 112,897 | -0.83(-1.42%) |
Mar 29, 2021 | 57.08 | 58.96 | 57.07 | 58.48 | 125,812 | +0.89(+1.55%) |
Mar 26, 2021 | 57.41 | 57.60 | 56.79 | 57.59 | 88,385 | +0.69(+1.21%) |
Mar 25, 2021 | 56.50 | 56.92 | 55.24 | 56.90 | 138,835 | -0.09(-0.16%) |
Mar 24, 2021 | 57.58 | 58.78 | 56.93 | 56.99 | 159,127 | -0.05(-0.09%) |
Mar 23, 2021 | 57.95 | 58.27 | 56.77 | 57.04 | 190,634 | -1.36(-2.33%) |
Mar 22, 2021 | 58.00 | 58.76 | 57.95 | 58.40 | 106,432 | +0.30(+0.52%) |
Mar 19, 2021 | 57.43 | 58.75 | 56.73 | 58.10 | 726,753 | +0.79(+1.37%) |
Mar 18, 2021 | 59.65 | 59.77 | 57.23 | 57.31 | 191,517 | -2.64(-4.40%) |
Mar 17, 2021 | 59.93 | 60.10 | 59.15 | 59.95 | 140,247 | +0.00(+0.00%) |
Mar 16, 2021 | 60.77 | 61.28 | 59.86 | 59.95 | 139,143 | -1.30(-2.12%) |
Mar 15, 2021 | 60.15 | 61.25 | 59.46 | 61.25 | 173,286 | +1.16(+1.93%) |
Mar 12, 2021 | 58.86 | 60.13 | 58.84 | 60.09 | 147,724 | +1.22(+2.07%) |
Mar 11, 2021 | 59.40 | 59.90 | 58.36 | 58.87 | 171,998 | -0.38(-0.64%) |
Mar 10, 2021 | 59.41 | 59.97 | 58.55 | 59.25 | 205,090 | +0.25(+0.42%) |
Mar 09, 2021 | 59.61 | 60.14 | 58.94 | 59.00 | 147,175 | +0.06(+0.11%) |
Mar 08, 2021 | 58.27 | 59.59 | 58.02 | 58.94 | 148,525 | +0.65(+1.11%) |
Mar 05, 2021 | 57.74 | 58.36 | 56.28 | 58.30 | 169,990 | +1.19(+2.08%) |
Mar 04, 2021 | 58.76 | 59.65 | 56.81 | 57.11 | 198,596 | -1.92(-3.24%) |
Mar 03, 2021 | 58.49 | 59.74 | 58.49 | 59.03 | 143,379 | +0.73(+1.25%) |
Mar 02, 2021 | 57.94 | 58.92 | 57.82 | 58.30 | 168,330 | -0.13(-0.23%) |
Mar 01, 2021 | 57.11 | 58.71 | 57.01 | 58.43 | 135,121 | +1.86(+3.29%) |
Feb 26, 2021 | 56.45 | 57.37 | 56.21 | 56.57 | 184,036 | +0.53(+0.94%) |
Feb 25, 2021 | 57.92 | 57.93 | 55.74 | 56.04 | 167,551 | -2.09(-3.60%) |
Feb 24, 2021 | 56.53 | 58.47 | 55.99 | 58.13 | 127,587 | +1.77(+3.13%) |
Feb 23, 2021 | 57.13 | 57.39 | 55.59 | 56.36 | 125,692 | -1.05(-1.84%) |
Feb 22, 2021 | 57.44 | 58.16 | 57.24 | 57.42 | 105,149 | -0.76(-1.30%) |
Feb 19, 2021 | 58.89 | 59.41 | 58.06 | 58.17 | 82,400 | -0.33(-0.57%) |
Feb 18, 2021 | 57.56 | 58.98 | 57.45 | 58.51 | 120,893 | +0.28(+0.48%) |
Feb 17, 2021 | 59.01 | 59.18 | 57.99 | 58.23 | 104,637 | -1.33(-2.23%) |
Feb 16, 2021 | 60.99 | 61.17 | 59.40 | 59.55 | 92,130 | -1.10(-1.81%) |
Feb 12, 2021 | 60.50 | 61.25 | 59.98 | 60.65 | 61,231 | -0.11(-0.17%) |
Feb 11, 2021 | 60.85 | 61.63 | 59.80 | 60.76 | 78,330 | +0.15(+0.25%) |
Feb 10, 2021 | 61.89 | 62.74 | 60.48 | 60.61 | 114,074 | -0.93(-1.51%) |
Feb 09, 2021 | 60.28 | 61.83 | 59.84 | 61.54 | 154,661 | +1.32(+2.19%) |
Feb 08, 2021 | 59.75 | 60.33 | 59.25 | 60.22 | 111,916 | +0.66(+1.11%) |
Feb 05, 2021 | 60.77 | 60.94 | 59.42 | 59.56 | 227,171 | -0.80(-1.32%) |
Feb 04, 2021 | 59.22 | 60.48 | 59.22 | 60.36 | 83,441 | +1.32(+2.23%) |
Feb 03, 2021 | 58.84 | 59.39 | 58.62 | 59.04 | 94,128 | -0.26(-0.44%) |
Feb 02, 2021 | 60.17 | 60.20 | 58.73 | 59.31 | 138,028 | -0.39(-0.65%) |
Feb 01, 2021 | 58.02 | 59.82 | 57.15 | 59.69 | 134,686 | +2.14(+3.73%) |
Jan 29, 2021 | 60.15 | 60.21 | 56.91 | 57.55 | 216,473 | -2.90(-4.80%) |
Jan 28, 2021 | 60.88 | 61.44 | 59.98 | 60.45 | 198,582 | +0.37(+0.61%) |
Jan 27, 2021 | 61.74 | 62.54 | 59.44 | 60.08 | 204,568 | -3.34(-5.26%) |
Jan 26, 2021 | 63.60 | 64.19 | 62.89 | 63.42 | 129,888 | +0.13(+0.21%) |
Jan 25, 2021 | 63.84 | 64.10 | 62.51 | 63.29 | 120,531 | -1.09(-1.69%) |
Jan 22, 2021 | 64.25 | 64.99 | 63.74 | 64.38 | 162,639 | -0.60(-0.92%) |
Jan 21, 2021 | 65.60 | 65.60 | 64.31 | 64.97 | 166,964 | -0.26(-0.40%) |
Jan 20, 2021 | 64.89 | 65.42 | 64.54 | 65.24 | 111,244 | +0.40(+0.61%) |
Jan 19, 2021 | 65.27 | 65.27 | 64.19 | 64.84 | 99,624 | +0.15(+0.23%) |
Jan 15, 2021 | 64.63 | 64.90 | 64.00 | 64.69 | 109,260 | -0.80(-1.22%) |
Jan 14, 2021 | 65.44 | 66.06 | 64.96 | 65.49 | 95,390 | +0.70(+1.09%) |
Jan 13, 2021 | 64.72 | 64.97 | 63.90 | 64.79 | 113,402 | +0.12(+0.19%) |
Jan 12, 2021 | 64.15 | 65.34 | 63.54 | 64.67 | 72,957 | +0.78(+1.22%) |
Jan 11, 2021 | 62.39 | 64.57 | 62.38 | 63.89 | 89,055 | +0.91(+1.45%) |
Jan 08, 2021 | 64.26 | 64.26 | 62.21 | 62.97 | 164,232 | -1.11(-1.73%) |
Jan 07, 2021 | 65.85 | 65.85 | 63.63 | 64.08 | 143,587 | -1.33(-2.03%) |
Jan 06, 2021 | 63.34 | 65.80 | 62.80 | 65.41 | 178,992 | +2.70(+4.30%) |
Jan 05, 2021 | 62.72 | 63.39 | 62.04 | 62.71 | 113,904 | -0.04(-0.07%) |
Jan 04, 2021 | 65.84 | 65.90 | 62.67 | 62.75 | 124,498 | -2.53(-3.88%) |
Dec 31, 2020 | 65.28 | 65.28 | 65.28 | 69,685 | +0.74(+1.14%) | |
Dec 30, 2020 | 63.90 | 65.09 | 63.66 | 64.54 | 69,685 | +0.53(+0.82%) |
Dec 29, 2020 | 64.90 | 64.90 | 63.49 | 64.02 | 70,507 | -0.57(-0.88%) |
Dec 28, 2020 | 64.92 | 65.61 | 64.17 | 64.59 | 82,194 | +0.10(+0.15%) |
Dec 24, 2020 | 65.25 | 65.45 | 63.83 | 64.49 | 48,370 | -0.40(-0.61%) |
Dec 23, 2020 | 65.05 | 66.00 | 64.69 | 64.89 | 130,363 | +0.24(+0.37%) |
Dec 22, 2020 | 65.35 | 65.97 | 64.13 | 64.65 | 420,784 | -0.50(-0.77%) |
Dec 21, 2020 | 64.45 | 65.85 | 63.89 | 65.15 | 165,486 | -0.20(-0.31%) |
Dec 18, 2020 | 66.78 | 67.17 | 65.19 | 65.35 | 425,093 | -1.23(-1.85%) |
Dec 17, 2020 | 66.55 | 66.93 | 65.12 | 66.58 | 167,961 | +0.19(+0.29%) |
Dec 16, 2020 | 66.70 | 67.26 | 65.90 | 66.39 | 150,581 | +0.25(+0.37%) |
Dec 15, 2020 | 66.51 | 66.78 | 65.48 | 66.14 | 173,946 | +0.40(+0.60%) |
Dec 14, 2020 | 66.88 | 67.34 | 65.72 | 65.75 | 92,432 | -0.45(-0.68%) |
Dec 11, 2020 | 65.05 | 66.38 | 65.05 | 66.20 | 115,520 | +0.33(+0.49%) |
Dec 10, 2020 | 66.35 | 66.75 | 65.32 | 65.87 | 85,282 | -0.91(-1.37%) |
Dec 09, 2020 | 69.25 | 69.25 | 66.29 | 66.78 | 135,012 | -1.77(-2.59%) |
Dec 08, 2020 | 66.86 | 68.67 | 66.86 | 68.56 | 214,996 | +1.61(+2.40%) |
Dec 07, 2020 | 65.62 | 67.25 | 65.62 | 66.95 | 114,951 | +0.81(+1.22%) |
Dec 04, 2020 | 64.15 | 66.29 | 63.61 | 66.14 | 216,359 | +2.44(+3.83%) |
Dec 03, 2020 | 63.43 | 64.75 | 62.64 | 63.70 | 98,508 | +0.72(+1.14%) |
Dec 02, 2020 | 62.78 | 63.48 | 62.10 | 62.98 | 175,732 | +0.20(+0.32%) |
Dec 01, 2020 | 63.24 | 63.37 | 62.41 | 62.78 | 131,149 | +0.60(+0.96%) |
Nov 30, 2020 | 62.91 | 64.11 | 62.06 | 62.18 | 139,948 | -1.53(-2.40%) |
Nov 27, 2020 | 63.65 | 63.84 | 62.25 | 63.71 | 55,085 | +0.00(+0.00%) |
Nov 25, 2020 | 64.76 | 64.83 | 63.24 | 63.71 | 102,432 | -1.27(-1.95%) |
Nov 24, 2020 | 63.33 | 65.73 | 62.61 | 64.97 | 247,617 | +2.57(+4.11%) |
Nov 23, 2020 | 61.60 | 62.60 | 61.09 | 62.41 | 151,683 | +1.56(+2.57%) |
Nov 20, 2020 | 58.84 | 61.00 | 58.82 | 60.85 | 178,914 | +1.47(+2.47%) |
Nov 19, 2020 | 59.94 | 59.94 | 57.92 | 59.38 | 138,375 | +0.47(+0.81%) |
Nov 18, 2020 | 60.42 | 60.92 | 58.85 | 58.90 | 207,693 | -1.25(-2.07%) |
Nov 17, 2020 | 58.96 | 60.35 | 58.05 | 60.15 | 196,929 | +0.23(+0.38%) |
Nov 16, 2020 | 57.08 | 59.98 | 56.59 | 59.92 | 295,097 | +4.03(+7.22%) |
Nov 13, 2020 | 53.01 | 55.92 | 52.76 | 55.89 | 208,392 | +3.68(+7.05%) |
Nov 12, 2020 | 53.67 | 53.67 | 51.72 | 52.21 | 219,680 | -2.03(-3.75%) |
Nov 11, 2020 | 55.50 | 56.46 | 53.99 | 54.24 | 169,284 | -0.90(-1.63%) |
Nov 10, 2020 | 56.66 | 57.32 | 54.53 | 55.14 | 186,594 | -1.07(-1.91%) |
Nov 09, 2020 | 54.84 | 58.22 | 52.59 | 56.22 | 444,418 | +5.46(+10.76%) |
Nov 06, 2020 | 52.04 | 52.21 | 50.71 | 50.76 | 111,583 | -0.83(-1.61%) |
Nov 05, 2020 | 51.60 | 52.30 | 51.19 | 51.59 | 90,582 | +0.58(+1.14%) |
Nov 04, 2020 | 50.18 | 51.47 | 49.73 | 51.01 | 120,368 | +0.11(+0.22%) |
Nov 03, 2020 | 50.53 | 51.69 | 50.23 | 50.89 | 100,041 | +1.27(+2.56%) |
Nov 02, 2020 | 48.93 | 49.78 | 48.93 | 49.62 | 186,282 | +1.28(+2.65%) |
Oct 30, 2020 | 48.47 | 49.28 | 47.73 | 48.34 | 138,489 | -0.24(-0.49%) |
Oct 29, 2020 | 47.92 | 48.77 | 47.25 | 48.59 | 171,153 | +0.52(+1.07%) |
Oct 28, 2020 | 47.51 | 48.83 | 47.19 | 48.07 | 144,482 | -0.53(-1.10%) |
Oct 27, 2020 | 49.04 | 49.91 | 48.47 | 48.60 | 156,446 | -0.58(-1.17%) |
Oct 26, 2020 | 48.89 | 49.24 | 48.26 | 49.18 | 148,687 | -0.40(-0.81%) |
Oct 23, 2020 | 50.11 | 50.34 | 49.08 | 49.58 | 156,194 | -0.03(-0.07%) |
Oct 22, 2020 | 50.07 | 50.63 | 48.18 | 49.62 | 199,750 | +0.33(+0.68%) |
Oct 21, 2020 | 50.38 | 50.54 | 49.09 | 49.28 | 117,717 | -0.93(-1.85%) |
Oct 20, 2020 | 49.94 | 50.45 | 49.85 | 50.21 | 196,513 | +0.39(+0.78%) |
Oct 19, 2020 | 51.27 | 51.36 | 49.76 | 49.82 | 74,700 | -1.00(-1.96%) |
Oct 16, 2020 | 50.95 | 51.38 | 50.42 | 50.82 | 83,629 | -0.23(-0.45%) |
Oct 15, 2020 | 50.57 | 51.66 | 50.49 | 51.05 | 112,335 | -0.08(-0.15%) |
Oct 14, 2020 | 51.76 | 51.96 | 51.06 | 51.13 | 114,230 | -0.13(-0.25%) |
Oct 13, 2020 | 50.91 | 51.56 | 50.41 | 51.26 | 83,351 | -0.06(-0.12%) |
Oct 12, 2020 | 51.01 | 51.51 | 50.89 | 51.32 | 79,816 | +0.49(+0.96%) |
Oct 09, 2020 | 51.17 | 51.42 | 49.64 | 50.83 | 178,790 | +0.19(+0.37%) |
Oct 08, 2020 | 49.62 | 51.26 | 49.34 | 50.64 | 208,440 | +1.86(+3.82%) |
Oct 07, 2020 | 48.71 | 49.29 | 48.01 | 48.77 | 184,437 | +0.58(+1.21%) |
Oct 06, 2020 | 49.62 | 49.67 | 48.11 | 48.19 | 151,434 | -1.47(-2.96%) |
Oct 05, 2020 | 49.39 | 50.00 | 48.76 | 49.66 | 77,267 | +0.76(+1.56%) |
Oct 02, 2020 | 47.21 | 49.41 | 47.21 | 48.89 | 85,493 | +0.88(+1.82%) |
Oct 01, 2020 | 47.90 | 48.47 | 47.43 | 48.02 | 129,634 | +0.16(+0.34%) |
Sep 30, 2020 | 48.51 | 49.08 | 47.60 | 47.86 | 289,015 | -0.26(-0.54%) |
Sep 29, 2020 | 48.56 | 48.72 | 47.68 | 48.11 | 78,779 | -0.52(-1.08%) |
Sep 28, 2020 | 48.54 | 49.13 | 48.47 | 48.64 | 97,719 | +0.93(+1.94%) |
Sep 25, 2020 | 46.72 | 48.01 | 46.72 | 47.71 | 88,172 | +0.58(+1.24%) |
Sep 24, 2020 | 46.70 | 48.20 | 46.39 | 47.13 | 99,060 | +0.48(+1.03%) |
Sep 23, 2020 | 47.97 | 48.37 | 46.58 | 46.64 | 98,742 | -1.13(-2.37%) |
Sep 22, 2020 | 47.01 | 47.86 | 46.61 | 47.78 | 138,284 | +0.61(+1.29%) |
Sep 21, 2020 | 48.06 | 48.39 | 46.69 | 47.17 | 133,075 | -2.00(-4.07%) |
Sep 18, 2020 | 49.82 | 49.84 | 48.53 | 49.17 | 301,788 | -0.27(-0.54%) |
Sep 17, 2020 | 49.42 | 49.90 | 49.20 | 49.44 | 128,921 | -0.69(-1.37%) |
Sep 16, 2020 | 51.22 | 51.45 | 50.08 | 50.12 | 145,911 | -0.93(-1.82%) |
Sep 15, 2020 | 51.28 | 52.05 | 50.93 | 51.05 | 92,145 | +0.22(+0.44%) |
Sep 14, 2020 | 50.71 | 51.15 | 50.49 | 50.83 | 103,421 | +0.73(+1.46%) |
Sep 11, 2020 | 49.71 | 50.80 | 49.38 | 50.10 | 128,938 | +0.41(+0.83%) |
Sep 10, 2020 | 50.41 | 50.87 | 49.56 | 49.68 | 169,651 | -0.68(-1.35%) |
Sep 09, 2020 | 50.39 | 50.97 | 50.12 | 50.36 | 77,993 | +0.46(+0.93%) |
Sep 08, 2020 | 50.83 | 50.87 | 49.85 | 49.90 | 114,181 | -1.72(-3.33%) |
Sep 04, 2020 | 52.71 | 52.71 | 50.70 | 51.62 | 92,714 | -0.45(-0.86%) |
Sep 03, 2020 | 53.07 | 53.26 | 51.64 | 52.06 | 113,566 | -1.27(-2.38%) |
Sep 02, 2020 | 53.10 | 53.60 | 52.53 | 53.33 | 86,448 | +0.49(+0.93%) |
Sep 01, 2020 | 51.70 | 52.90 | 51.62 | 52.84 | 105,466 | +0.90(+1.74%) |
Aug 31, 2020 | 52.50 | 52.50 | 51.90 | 51.94 | 134,144 | -0.82(-1.55%) |
Aug 28, 2020 | 53.28 | 53.28 | 52.39 | 52.76 | 83,629 | -0.10(-0.19%) |
Aug 27, 2020 | 52.69 | 53.34 | 52.44 | 52.86 | 97,081 | +0.43(+0.82%) |
Aug 26, 2020 | 52.48 | 52.75 | 52.12 | 52.43 | 68,472 | -0.18(-0.34%) |
Aug 25, 2020 | 53.44 | 53.78 | 52.39 | 52.61 | 99,321 | -1.17(-2.17%) |
Aug 24, 2020 | 53.71 | 53.80 | 53.14 | 53.78 | 68,838 | +0.69(+1.29%) |
Aug 21, 2020 | 52.36 | 53.15 | 52.11 | 53.09 | 101,916 | +0.27(+0.50%) |
Aug 20, 2020 | 51.97 | 53.16 | 51.97 | 52.83 | 118,612 | +0.20(+0.38%) |
Aug 19, 2020 | 53.62 | 53.98 | 52.51 | 52.63 | 147,939 | -0.88(-1.65%) |
Aug 18, 2020 | 53.32 | 53.79 | 53.15 | 53.51 | 133,243 | +0.14(+0.26%) |
Aug 17, 2020 | 53.14 | 53.68 | 52.82 | 53.38 | 98,000 | +0.26(+0.48%) |
Aug 14, 2020 | 53.30 | 53.30 | 52.72 | 53.12 | 80,018 | -0.50(-0.93%) |
Aug 13, 2020 | 53.20 | 53.74 | 53.20 | 53.62 | 110,568 | -0.04(-0.08%) |
Aug 12, 2020 | 53.97 | 54.62 | 53.45 | 53.66 | 199,758 | +0.48(+0.90%) |
Aug 11, 2020 | 52.80 | 54.08 | 52.64 | 53.18 | 127,096 | +1.13(+2.16%) |
Aug 10, 2020 | 51.94 | 52.72 | 51.11 | 52.05 | 181,547 | +0.41(+0.79%) |
Aug 07, 2020 | 51.03 | 51.68 | 50.66 | 51.65 | 102,787 | +0.35(+0.68%) |
Aug 06, 2020 | 51.65 | 51.70 | 51.09 | 51.30 | 110,369 | -0.49(-0.94%) |
Aug 05, 2020 | 51.88 | 52.40 | 51.51 | 51.78 | 211,748 | +0.56(+1.10%) |
Aug 04, 2020 | 51.86 | 51.86 | 50.58 | 51.22 | 109,652 | -0.86(-1.65%) |
Aug 03, 2020 | 52.02 | 52.32 | 51.65 | 52.08 | 187,238 | +0.73(+1.43%) |
Jul 31, 2020 | 52.14 | 52.21 | 50.89 | 51.35 | 259,253 | -0.88(-1.68%) |
Jul 30, 2020 | 53.04 | 53.08 | 51.98 | 52.23 | 126,327 | -1.90(-3.52%) |
Jul 29, 2020 | 53.80 | 54.61 | 53.51 | 54.13 | 118,024 | +0.54(+1.00%) |
Jul 28, 2020 | 54.63 | 54.67 | 53.56 | 53.59 | 108,866 | -1.54(-2.79%) |
Jul 27, 2020 | 54.09 | 55.48 | 53.78 | 55.13 | 232,593 | +0.89(+1.64%) |
Jul 24, 2020 | 54.79 | 55.42 | 54.06 | 54.24 | 125,759 | -0.42(-0.76%) |
Jul 23, 2020 | 57.58 | 58.03 | 54.15 | 54.66 | 203,722 | -3.79(-6.48%) |
Jul 22, 2020 | 57.84 | 58.64 | 57.84 | 58.45 | 187,822 | +0.30(+0.51%) |
Jul 21, 2020 | 58.61 | 58.94 | 57.58 | 58.15 | 82,276 | +0.36(+0.62%) |
Jul 20, 2020 | 57.34 | 58.03 | 56.96 | 57.79 | 103,668 | +0.03(+0.06%) |
Jul 17, 2020 | 57.75 | 58.36 | 57.15 | 57.75 | 88,488 | +0.09(+0.15%) |
Jul 16, 2020 | 57.63 | 58.72 | 57.14 | 57.67 | 154,960 | -0.80(-1.37%) |
Jul 15, 2020 | 57.93 | 58.78 | 57.02 | 58.47 | 194,036 | +1.69(+2.98%) |
Jul 14, 2020 | 55.63 | 57.21 | 55.63 | 56.78 | 105,590 | +1.20(+2.16%) |
Jul 13, 2020 | 57.87 | 57.87 | 55.48 | 55.58 | 169,356 | -1.71(-2.99%) |
Jul 10, 2020 | 54.42 | 57.36 | 54.42 | 57.29 | 166,311 | +3.06(+5.65%) |
Jul 09, 2020 | 56.34 | 56.47 | 53.91 | 54.23 | 230,584 | -2.08(-3.70%) |
Jul 08, 2020 | 56.23 | 57.45 | 55.46 | 56.31 | 186,477 | +0.09(+0.17%) |
Jul 07, 2020 | 57.17 | 57.92 | 56.14 | 56.22 | 148,567 | -1.83(-3.16%) |
Jul 06, 2020 | 59.11 | 59.29 | 58.03 | 58.05 | 121,122 | +0.39(+0.68%) |
Jul 02, 2020 | 59.16 | 59.50 | 57.43 | 57.66 | 114,976 | -0.18(-0.31%) |
Jul 01, 2020 | 58.68 | 58.92 | 57.36 | 57.84 | 133,848 | -0.22(-0.38%) |
Jun 30, 2020 | 56.94 | 58.41 | 56.94 | 58.06 | 284,323 | +0.92(+1.61%) |
Jun 29, 2020 | 56.09 | 57.63 | 55.14 | 57.14 | 160,556 | +2.06(+3.73%) |
Jun 26, 2020 | 58.40 | 58.40 | 54.92 | 55.08 | 582,617 | -4.04(-6.83%) |
Jun 25, 2020 | 58.68 | 59.55 | 58.21 | 59.12 | 235,529 | +0.25(+0.42%) |
Jun 24, 2020 | 60.21 | 60.77 | 58.43 | 58.87 | 205,811 | -2.11(-3.46%) |
Jun 23, 2020 | 61.65 | 62.05 | 60.41 | 60.98 | 148,619 | +0.13(+0.21%) |
Jun 22, 2020 | 60.33 | 61.43 | 59.08 | 60.85 | 156,808 | +0.29(+0.48%) |
Jun 19, 2020 | 62.25 | 62.42 | 60.07 | 60.56 | 437,754 | -1.63(-2.62%) |
Jun 18, 2020 | 61.25 | 62.96 | 61.25 | 62.19 | 143,188 | +0.19(+0.30%) |
Jun 17, 2020 | 61.53 | 62.25 | 61.11 | 62.00 | 183,321 | +0.60(+0.97%) |
Jun 16, 2020 | 62.94 | 63.13 | 60.10 | 61.41 | 274,369 | +0.93(+1.54%) |
Jun 15, 2020 | 56.76 | 60.57 | 56.76 | 60.48 | 246,726 | +1.76(+2.99%) |
Jun 12, 2020 | 59.32 | 59.66 | 57.06 | 58.72 | 304,025 | +2.08(+3.68%) |
Jun 11, 2020 | 58.64 | 60.10 | 56.48 | 56.64 | 173,072 | -4.71(-7.68%) |
Jun 10, 2020 | 62.36 | 62.82 | 61.24 | 61.35 | 158,819 | -1.22(-1.95%) |
Jun 09, 2020 | 61.76 | 63.14 | 60.99 | 62.57 | 189,425 | -0.26(-0.41%) |
Jun 08, 2020 | 63.57 | 63.80 | 62.03 | 62.82 | 156,891 | -0.04(-0.07%) |
Jun 05, 2020 | 61.18 | 64.12 | 61.18 | 62.87 | 201,003 | +2.91(+4.85%) |
Jun 04, 2020 | 59.44 | 60.12 | 58.80 | 59.96 | 99,661 | +0.06(+0.10%) |
Jun 03, 2020 | 58.25 | 60.07 | 58.25 | 59.90 | 150,391 | +2.69(+4.70%) |
Jun 02, 2020 | 56.36 | 57.81 | 55.60 | 57.21 | 212,444 | +1.85(+3.34%) |
Jun 01, 2020 | 54.33 | 55.74 | 54.33 | 55.36 | 209,981 | +1.13(+2.09%) |
May 29, 2020 | 55.03 | 55.59 | 53.77 | 54.22 | 186,235 | -1.37(-2.47%) |
May 28, 2020 | 58.02 | 58.02 | 55.49 | 55.60 | 237,970 | -1.76(-3.06%) |
May 27, 2020 | 58.87 | 59.30 | 56.90 | 57.35 | 225,168 | -0.14(-0.24%) |
May 26, 2020 | 55.46 | 58.51 | 55.46 | 57.49 | 256,481 | +2.99(+5.48%) |
May 22, 2020 | 54.47 | 54.60 | 53.33 | 54.50 | 82,276 | +0.30(+0.55%) |
May 21, 2020 | 53.56 | 54.48 | 53.53 | 54.20 | 101,912 | +0.31(+0.57%) |
May 20, 2020 | 53.11 | 54.01 | 52.58 | 53.90 | 151,877 | +2.07(+4.00%) |
May 19, 2020 | 54.19 | 54.79 | 51.80 | 51.82 | 157,563 | -2.96(-5.40%) |
May 18, 2020 | 52.46 | 55.37 | 52.46 | 54.79 | 221,310 | +4.02(+7.92%) |
May 15, 2020 | 51.03 | 52.58 | 50.34 | 50.77 | 693,843 | -0.36(-0.70%) |
May 14, 2020 | 47.67 | 51.18 | 47.30 | 51.12 | 427,772 | +2.22(+4.54%) |
May 13, 2020 | 51.05 | 51.58 | 48.06 | 48.90 | 294,091 | -2.69(-5.21%) |
May 12, 2020 | 53.71 | 54.03 | 51.55 | 51.59 | 377,218 | -2.11(-3.93%) |
May 11, 2020 | 53.57 | 54.57 | 52.89 | 53.70 | 209,946 | -0.47(-0.86%) |
May 08, 2020 | 52.55 | 54.22 | 52.29 | 54.17 | 227,674 | +2.79(+5.43%) |
May 07, 2020 | 50.15 | 51.50 | 50.07 | 51.38 | 179,808 | +1.96(+3.96%) |
May 06, 2020 | 50.29 | 50.63 | 48.93 | 49.42 | 186,997 | -0.30(-0.60%) |
May 05, 2020 | 49.67 | 50.70 | 48.70 | 49.72 | 212,540 | +1.20(+2.48%) |
May 04, 2020 | 47.56 | 48.66 | 47.26 | 48.51 | 179,927 | +0.47(+0.99%) |